4064 日本カーバイド工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 465 | 477 | 465 | 477 | 55,000 | 4,770 |
| 1992-12-29 | 460 | 471 | 460 | 467 | 114,000 | 4,670 |
| 1992-12-28 | 481 | 483 | 460 | 460 | 143,000 | 4,600 |
| 1992-12-25 | 488 | 494 | 486 | 487 | 82,000 | 4,870 |
| 1992-12-24 | 494 | 497 | 487 | 488 | 71,000 | 4,880 |
| 1992-12-22 | 518 | 520 | 500 | 507 | 129,000 | 5,070 |
| 1992-12-21 | 505 | 521 | 505 | 518 | 176,000 | 5,180 |
| 1992-12-18 | 508 | 510 | 505 | 505 | 83,000 | 5,050 |
| 1992-12-17 | 489 | 504 | 487 | 504 | 110,000 | 5,040 |
| 1992-12-16 | 491 | 499 | 487 | 489 | 257,000 | 4,890 |
| 1992-12-15 | 491 | 505 | 485 | 491 | 152,000 | 4,910 |
| 1992-12-14 | 510 | 510 | 492 | 495 | 92,000 | 4,950 |
| 1992-12-11 | 520 | 527 | 510 | 510 | 936,000 | 5,100 |
| 1992-12-10 | 530 | 535 | 516 | 516 | 224,000 | 5,160 |
| 1992-12-09 | 544 | 545 | 530 | 530 | 82,000 | 5,300 |
| 1992-12-08 | 535 | 544 | 516 | 540 | 60,000 | 5,400 |
| 1992-12-07 | 545 | 545 | 534 | 535 | 25,000 | 5,350 |
| 1992-12-04 | 517 | 537 | 515 | 536 | 98,000 | 5,360 |
| 1992-12-03 | 540 | 545 | 511 | 516 | 113,000 | 5,160 |
| 1992-12-02 | 520 | 538 | 518 | 530 | 110,000 | 5,300 |
| 1992-12-01 | 540 | 550 | 521 | 521 | 137,000 | 5,210 |
| 1992-11-30 | 540 | 545 | 530 | 545 | 87,000 | 5,450 |
| 1992-11-27 | 520 | 540 | 520 | 530 | 179,000 | 5,300 |
| 1992-11-26 | 529 | 540 | 528 | 540 | 225,000 | 5,400 |
| 1992-11-25 | 523 | 530 | 520 | 530 | 110,000 | 5,300 |
| 1992-11-24 | 521 | 530 | 515 | 523 | 93,000 | 5,230 |
| 1992-11-20 | 496 | 520 | 495 | 512 | 193,000 | 5,120 |
| 1992-11-19 | 489 | 501 | 485 | 501 | 212,000 | 5,010 |
| 1992-11-18 | 467 | 480 | 462 | 474 | 151,000 | 4,740 |
| 1992-11-17 | 472 | 472 | 467 | 467 | 119,000 | 4,670 |
| 1992-11-16 | 484 | 484 | 478 | 479 | 52,000 | 4,790 |
| 1992-11-13 | 470 | 480 | 461 | 480 | 622,000 | 4,800 |
| 1992-11-12 | 461 | 470 | 460 | 470 | 103,000 | 4,700 |
| 1992-11-11 | 482 | 485 | 460 | 460 | 211,000 | 4,600 |
| 1992-11-10 | 486 | 490 | 481 | 481 | 94,000 | 4,810 |
| 1992-11-09 | 504 | 504 | 490 | 490 | 104,000 | 4,900 |
| 1992-11-06 | 515 | 520 | 505 | 505 | 132,000 | 5,050 |
| 1992-11-05 | 500 | 510 | 498 | 505 | 107,000 | 5,050 |
| 1992-11-04 | 487 | 508 | 487 | 498 | 52,000 | 4,980 |
| 1992-11-02 | 477 | 477 | 475 | 476 | 24,000 | 4,760 |
| 1992-10-30 | 492 | 493 | 475 | 477 | 115,000 | 4,770 |
| 1992-10-29 | 491 | 500 | 487 | 492 | 77,000 | 4,920 |
| 1992-10-28 | 506 | 510 | 493 | 493 | 169,000 | 4,930 |
| 1992-10-27 | 499 | 507 | 498 | 506 | 72,000 | 5,060 |
| 1992-10-26 | 500 | 503 | 494 | 494 | 102,000 | 4,940 |
| 1992-10-23 | 495 | 499 | 483 | 499 | 81,000 | 4,990 |
| 1992-10-22 | 494 | 500 | 489 | 499 | 377,000 | 4,990 |
| 1992-10-21 | 490 | 494 | 465 | 494 | 159,000 | 4,940 |
| 1992-10-20 | 468 | 487 | 468 | 487 | 208,000 | 4,870 |
| 1992-10-19 | 475 | 483 | 462 | 463 | 214,000 | 4,630 |
| 1992-10-16 | 500 | 501 | 484 | 488 | 156,000 | 4,880 |
| 1992-10-15 | 480 | 500 | 479 | 500 | 106,000 | 5,000 |
| 1992-10-14 | 500 | 500 | 475 | 475 | 146,000 | 4,750 |
| 1992-10-13 | 488 | 499 | 488 | 492 | 198,000 | 4,920 |
| 1992-10-12 | 473 | 485 | 473 | 479 | 147,000 | 4,790 |
| 1992-10-09 | 505 | 505 | 470 | 473 | 1,266,000 | 4,730 |
| 1992-10-08 | 463 | 510 | 463 | 510 | 148,000 | 5,100 |
| 1992-10-07 | 494 | 498 | 461 | 461 | 146,000 | 4,610 |
| 1992-10-06 | 477 | 483 | 472 | 483 | 128,000 | 4,830 |
| 1992-10-05 | 491 | 491 | 470 | 477 | 168,000 | 4,770 |
| 1992-10-02 | 517 | 518 | 501 | 501 | 148,000 | 5,010 |
| 1992-10-01 | 515 | 539 | 510 | 516 | 201,000 | 5,160 |
| 1992-09-30 | 535 | 550 | 511 | 511 | 215,000 | 5,110 |
| 1992-09-29 | 530 | 535 | 520 | 529 | 94,000 | 5,290 |
| 1992-09-28 | 544 | 553 | 532 | 535 | 138,000 | 5,350 |
| 1992-09-25 | 558 | 560 | 541 | 544 | 144,000 | 5,440 |
| 1992-09-24 | 550 | 564 | 548 | 558 | 241,000 | 5,580 |
| 1992-09-22 | 535 | 553 | 533 | 540 | 189,000 | 5,400 |
| 1992-09-21 | 545 | 555 | 532 | 535 | 170,000 | 5,350 |
| 1992-09-18 | 549 | 554 | 528 | 535 | 142,000 | 5,350 |
| 1992-09-17 | 519 | 555 | 510 | 549 | 175,000 | 5,490 |
| 1992-09-16 | 521 | 540 | 520 | 520 | 179,000 | 5,200 |
| 1992-09-14 | 555 | 555 | 536 | 545 | 128,000 | 5,450 |
| 1992-09-11 | 545 | 555 | 520 | 526 | 1,290,000 | 5,260 |
| 1992-09-10 | 539 | 574 | 536 | 556 | 678,000 | 5,560 |
| 1992-09-09 | 525 | 550 | 525 | 541 | 403,000 | 5,410 |
| 1992-09-08 | 524 | 540 | 510 | 510 | 307,000 | 5,100 |
| 1992-09-07 | 530 | 550 | 520 | 520 | 228,000 | 5,200 |
| 1992-09-04 | 515 | 530 | 501 | 513 | 279,000 | 5,130 |
| 1992-09-03 | 500 | 524 | 495 | 520 | 249,000 | 5,200 |
| 1992-09-02 | 493 | 510 | 493 | 500 | 115,000 | 5,000 |
| 1992-09-01 | 515 | 515 | 500 | 503 | 122,000 | 5,030 |
| 1992-08-31 | 491 | 523 | 491 | 520 | 337,000 | 5,200 |
| 1992-08-28 | 490 | 520 | 489 | 501 | 453,000 | 5,010 |
| 1992-08-27 | 480 | 500 | 475 | 500 | 268,000 | 5,000 |
| 1992-08-26 | 441 | 441 | 432 | 435 | 182,000 | 4,350 |
| 1992-08-25 | 440 | 449 | 440 | 441 | 120,000 | 4,410 |
| 1992-08-24 | 454 | 475 | 448 | 448 | 359,000 | 4,480 |
| 1992-08-21 | 453 | 470 | 442 | 459 | 182,000 | 4,590 |
| 1992-08-20 | 445 | 457 | 439 | 453 | 201,000 | 4,530 |
| 1992-08-19 | 406 | 450 | 402 | 445 | 152,000 | 4,450 |
| 1992-08-18 | 415 | 420 | 402 | 402 | 137,000 | 4,020 |
| 1992-08-17 | 435 | 446 | 430 | 430 | 45,000 | 4,300 |
| 1992-08-14 | 405 | 434 | 403 | 430 | 488,000 | 4,300 |
| 1992-08-13 | 411 | 426 | 409 | 410 | 95,000 | 4,100 |
| 1992-08-12 | 400 | 420 | 398 | 411 | 150,000 | 4,110 |
| 1992-08-11 | 420 | 429 | 400 | 400 | 137,000 | 4,000 |
| 1992-08-10 | 416 | 420 | 416 | 416 | 84,000 | 4,160 |
| 1992-08-07 | 439 | 444 | 426 | 436 | 74,000 | 4,360 |
| 1992-08-06 | 456 | 458 | 446 | 454 | 149,000 | 4,540 |
| 1992-08-05 | 439 | 459 | 438 | 446 | 169,000 | 4,460 |
| 1992-08-04 | 430 | 445 | 430 | 439 | 114,000 | 4,390 |
| 1992-08-03 | 430 | 441 | 430 | 441 | 71,000 | 4,410 |
| 1992-07-31 | 409 | 440 | 409 | 440 | 142,000 | 4,400 |
| 1992-07-30 | 399 | 419 | 399 | 419 | 107,000 | 4,190 |
| 1992-07-29 | 414 | 416 | 400 | 402 | 173,000 | 4,020 |
| 1992-07-28 | 408 | 419 | 408 | 419 | 99,000 | 4,190 |
| 1992-07-27 | 418 | 420 | 400 | 402 | 304,000 | 4,020 |
| 1992-07-24 | 401 | 407 | 401 | 401 | 260,000 | 4,010 |
| 1992-07-23 | 402 | 427 | 402 | 426 | 133,000 | 4,260 |
| 1992-07-22 | 440 | 440 | 408 | 412 | 332,000 | 4,120 |
| 1992-07-21 | 430 | 448 | 430 | 435 | 164,000 | 4,350 |
| 1992-07-20 | 452 | 452 | 426 | 440 | 178,000 | 4,400 |
| 1992-07-17 | 475 | 479 | 461 | 461 | 142,000 | 4,610 |
| 1992-07-16 | 490 | 490 | 474 | 485 | 103,000 | 4,850 |
| 1992-07-15 | 493 | 499 | 487 | 487 | 147,000 | 4,870 |
| 1992-07-14 | 490 | 500 | 480 | 487 | 161,000 | 4,870 |
| 1992-07-13 | 456 | 495 | 456 | 495 | 203,000 | 4,950 |
| 1992-07-10 | 480 | 480 | 458 | 463 | 541,000 | 4,630 |
| 1992-07-09 | 446 | 475 | 446 | 474 | 157,000 | 4,740 |
| 1992-07-08 | 441 | 452 | 441 | 451 | 85,000 | 4,510 |
| 1992-07-07 | 465 | 465 | 453 | 453 | 70,000 | 4,530 |
| 1992-07-06 | 470 | 474 | 460 | 460 | 106,000 | 4,600 |
| 1992-07-03 | 459 | 470 | 459 | 460 | 157,000 | 4,600 |
| 1992-07-02 | 460 | 465 | 459 | 464 | 142,000 | 4,640 |
| 1992-07-01 | 421 | 421 | 412 | 421 | 156,000 | 4,210 |
| 1992-06-30 | 444 | 455 | 420 | 420 | 197,000 | 4,200 |
| 1992-06-29 | 441 | 445 | 435 | 439 | 135,000 | 4,390 |
| 1992-06-26 | 460 | 460 | 431 | 439 | 255,000 | 4,390 |
| 1992-06-25 | 428 | 450 | 428 | 450 | 203,000 | 4,500 |
| 1992-06-24 | 452 | 455 | 445 | 450 | 109,000 | 4,500 |
| 1992-06-23 | 420 | 449 | 415 | 445 | 179,000 | 4,450 |
| 1992-06-22 | 464 | 464 | 411 | 415 | 313,000 | 4,150 |
| 1992-06-19 | 449 | 454 | 448 | 454 | 119,000 | 4,540 |
| 1992-06-18 | 445 | 459 | 439 | 448 | 352,000 | 4,480 |
| 1992-06-17 | 461 | 461 | 450 | 455 | 323,000 | 4,550 |
| 1992-06-16 | 468 | 472 | 465 | 465 | 156,000 | 4,650 |
| 1992-06-15 | 473 | 474 | 461 | 463 | 283,000 | 4,630 |
| 1992-06-12 | 495 | 505 | 473 | 473 | 2,054,000 | 4,730 |
| 1992-06-11 | 483 | 501 | 483 | 490 | 143,000 | 4,900 |
| 1992-06-10 | 494 | 504 | 477 | 483 | 163,000 | 4,830 |
| 1992-06-09 | 475 | 502 | 475 | 493 | 47,000 | 4,930 |
| 1992-06-08 | 487 | 487 | 468 | 473 | 189,000 | 4,730 |
| 1992-06-05 | 499 | 499 | 486 | 487 | 137,000 | 4,870 |
| 1992-06-04 | 516 | 516 | 498 | 498 | 162,000 | 4,980 |
| 1992-06-03 | 526 | 528 | 511 | 511 | 118,000 | 5,110 |
| 1992-06-02 | 503 | 521 | 495 | 510 | 124,000 | 5,100 |
| 1992-06-01 | 527 | 531 | 500 | 500 | 144,000 | 5,000 |
| 1992-05-29 | 502 | 507 | 500 | 507 | 105,000 | 5,070 |
| 1992-05-28 | 489 | 495 | 480 | 488 | 182,000 | 4,880 |
| 1992-05-27 | 505 | 508 | 480 | 490 | 287,000 | 4,900 |
| 1992-05-26 | 528 | 535 | 515 | 515 | 111,000 | 5,150 |
| 1992-05-25 | 520 | 528 | 515 | 528 | 64,000 | 5,280 |
| 1992-05-22 | 545 | 545 | 530 | 530 | 177,000 | 5,300 |
| 1992-05-21 | 546 | 555 | 540 | 554 | 162,000 | 5,540 |
| 1992-05-20 | 547 | 559 | 545 | 546 | 102,000 | 5,460 |
| 1992-05-19 | 525 | 549 | 525 | 546 | 187,000 | 5,460 |
| 1992-05-18 | 510 | 528 | 507 | 525 | 164,000 | 5,250 |
| 1992-05-15 | 543 | 543 | 497 | 497 | 179,000 | 4,970 |
| 1992-05-14 | 549 | 549 | 536 | 543 | 202,000 | 5,430 |
| 1992-05-13 | 532 | 539 | 520 | 531 | 139,000 | 5,310 |
| 1992-05-12 | 538 | 549 | 532 | 532 | 238,000 | 5,320 |
| 1992-05-11 | 527 | 544 | 527 | 543 | 200,000 | 5,430 |
| 1992-05-08 | 500 | 529 | 500 | 522 | 295,000 | 5,220 |
| 1992-05-07 | 480 | 510 | 480 | 510 | 306,000 | 5,100 |
| 1992-05-06 | 465 | 491 | 465 | 491 | 140,000 | 4,910 |
| 1992-05-01 | 450 | 469 | 450 | 464 | 123,000 | 4,640 |
| 1992-04-30 | 477 | 477 | 455 | 455 | 113,000 | 4,550 |
| 1992-04-28 | 470 | 479 | 465 | 475 | 47,000 | 4,750 |
| 1992-04-27 | 471 | 480 | 464 | 465 | 99,000 | 4,650 |
| 1992-04-24 | 485 | 485 | 460 | 461 | 185,000 | 4,610 |
| 1992-04-23 | 460 | 480 | 456 | 480 | 113,000 | 4,800 |
| 1992-04-22 | 460 | 460 | 450 | 460 | 211,000 | 4,600 |
| 1992-04-21 | 476 | 481 | 455 | 455 | 222,000 | 4,550 |
| 1992-04-20 | 504 | 504 | 480 | 485 | 228,000 | 4,850 |
| 1992-04-17 | 511 | 521 | 496 | 505 | 316,000 | 5,050 |
| 1992-04-16 | 534 | 539 | 506 | 521 | 214,000 | 5,210 |
| 1992-04-15 | 539 | 545 | 525 | 530 | 212,000 | 5,300 |
| 1992-04-14 | 520 | 526 | 510 | 520 | 260,000 | 5,200 |
| 1992-04-13 | 580 | 580 | 509 | 510 | 357,000 | 5,100 |
| 1992-04-10 | 561 | 580 | 561 | 579 | 157,000 | 5,790 |
| 1992-04-09 | 570 | 588 | 541 | 541 | 296,000 | 5,410 |
| 1992-04-08 | 556 | 575 | 548 | 575 | 155,000 | 5,750 |
| 1992-04-07 | 608 | 608 | 576 | 576 | 134,000 | 5,760 |
| 1992-04-06 | 606 | 618 | 605 | 612 | 97,000 | 6,120 |
| 1992-04-03 | 605 | 619 | 590 | 616 | 267,000 | 6,160 |
| 1992-04-02 | 599 | 619 | 588 | 588 | 183,000 | 5,880 |
| 1992-04-01 | 610 | 620 | 571 | 589 | 115,000 | 5,890 |
| 1992-03-31 | 653 | 664 | 619 | 620 | 135,000 | 6,200 |
| 1992-03-30 | 650 | 667 | 650 | 651 | 153,000 | 6,510 |
| 1992-03-27 | 661 | 678 | 651 | 656 | 155,000 | 6,560 |
| 1992-03-26 | 675 | 680 | 661 | 661 | 117,000 | 6,610 |
| 1992-03-25 | 663 | 683 | 660 | 665 | 214,000 | 6,650 |
| 1992-03-24 | 685 | 685 | 661 | 661 | 132,000 | 6,610 |
| 1992-03-23 | 729 | 735 | 705 | 705 | 111,000 | 7,050 |
| 1992-03-19 | 720 | 740 | 714 | 739 | 354,000 | 7,390 |
| 1992-03-18 | 690 | 715 | 690 | 715 | 242,000 | 7,150 |
| 1992-03-17 | 703 | 730 | 703 | 708 | 211,000 | 7,080 |
| 1992-03-16 | 705 | 719 | 700 | 705 | 148,000 | 7,050 |
| 1992-03-13 | 739 | 754 | 710 | 720 | 1,496,000 | 7,200 |
| 1992-03-12 | 728 | 750 | 722 | 749 | 110,000 | 7,490 |
| 1992-03-11 | 721 | 740 | 720 | 728 | 97,000 | 7,280 |
| 1992-03-10 | 716 | 716 | 710 | 712 | 122,000 | 7,120 |
| 1992-03-09 | 714 | 724 | 714 | 715 | 43,000 | 7,150 |
| 1992-03-06 | 720 | 739 | 715 | 716 | 107,000 | 7,160 |
| 1992-03-05 | 716 | 717 | 712 | 715 | 203,000 | 7,150 |
| 1992-03-04 | 720 | 725 | 711 | 724 | 158,000 | 7,240 |
| 1992-03-03 | 755 | 755 | 730 | 730 | 85,000 | 7,300 |
| 1992-03-02 | 755 | 774 | 755 | 760 | 71,000 | 7,600 |
| 1992-02-28 | 760 | 765 | 750 | 765 | 72,000 | 7,650 |
| 1992-02-27 | 775 | 775 | 750 | 770 | 83,000 | 7,700 |
| 1992-02-26 | 740 | 765 | 740 | 765 | 108,000 | 7,650 |
| 1992-02-25 | 736 | 748 | 729 | 748 | 63,000 | 7,480 |
| 1992-02-24 | 755 | 755 | 745 | 747 | 73,000 | 7,470 |
| 1992-02-21 | 741 | 755 | 732 | 755 | 106,000 | 7,550 |
| 1992-02-20 | 710 | 725 | 710 | 716 | 38,000 | 7,160 |
| 1992-02-19 | 712 | 721 | 704 | 710 | 108,000 | 7,100 |
| 1992-02-18 | 760 | 765 | 721 | 721 | 69,000 | 7,210 |
| 1992-02-17 | 710 | 749 | 707 | 749 | 84,000 | 7,490 |
| 1992-02-14 | 733 | 733 | 721 | 721 | 99,000 | 7,210 |
| 1992-02-13 | 731 | 751 | 723 | 723 | 175,000 | 7,230 |
| 1992-02-12 | 750 | 750 | 730 | 731 | 88,000 | 7,310 |
| 1992-02-10 | 760 | 760 | 750 | 750 | 60,000 | 7,500 |
| 1992-02-07 | 795 | 795 | 760 | 760 | 83,000 | 7,600 |
| 1992-02-06 | 779 | 793 | 770 | 770 | 163,000 | 7,700 |
| 1992-02-05 | 773 | 789 | 770 | 775 | 71,000 | 7,750 |
| 1992-02-04 | 774 | 793 | 771 | 793 | 131,000 | 7,930 |
| 1992-02-03 | 788 | 794 | 773 | 794 | 147,000 | 7,940 |
| 1992-01-31 | 753 | 780 | 747 | 775 | 226,000 | 7,750 |
| 1992-01-30 | 702 | 755 | 702 | 729 | 135,000 | 7,290 |
| 1992-01-29 | 718 | 725 | 707 | 707 | 84,000 | 7,070 |
| 1992-01-28 | 702 | 730 | 702 | 715 | 174,000 | 7,150 |
| 1992-01-27 | 709 | 719 | 702 | 702 | 67,000 | 7,020 |
| 1992-01-24 | 700 | 712 | 682 | 709 | 99,000 | 7,090 |
| 1992-01-23 | 720 | 728 | 716 | 725 | 190,000 | 7,250 |
| 1992-01-22 | 681 | 701 | 680 | 700 | 195,000 | 7,000 |
| 1992-01-21 | 708 | 729 | 671 | 680 | 249,000 | 6,800 |
| 1992-01-20 | 741 | 741 | 700 | 708 | 225,000 | 7,080 |
| 1992-01-17 | 745 | 766 | 730 | 735 | 263,000 | 7,350 |
| 1992-01-16 | 824 | 824 | 761 | 765 | 198,000 | 7,650 |
| 1992-01-14 | 799 | 828 | 799 | 811 | 176,000 | 8,110 |
| 1992-01-13 | 830 | 830 | 797 | 800 | 275,000 | 8,000 |
| 1992-01-10 | 863 | 900 | 837 | 839 | 1,199,000 | 8,390 |
| 1992-01-09 | 771 | 867 | 771 | 867 | 776,000 | 8,670 |
| 1992-01-08 | 825 | 825 | 767 | 767 | 114,000 | 7,670 |
| 1992-01-07 | 839 | 851 | 821 | 825 | 167,000 | 8,250 |
| 1992-01-06 | 829 | 839 | 818 | 839 | 127,000 | 8,390 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
